オルバヘルスケアホールディングス(2689) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/15 1,457.0 1,466.0 1,414.0 1,418.0 7,800
2021/01/14 1,467.0 1,469.0 1,457.0 1,467.0 7,000
2021/01/13 1,457.0 1,467.0 1,450.0 1,467.0 7,900
2021/01/12 1,435.0 1,456.0 1,435.0 1,456.0 8,600
2021/01/08 1,417.0 1,435.0 1,417.0 1,435.0 2,800
2021/01/07 1,402.0 1,433.0 1,402.0 1,417.0 3,400
2021/01/06 1,428.0 1,432.0 1,411.0 1,432.0 2,400
2021/01/05 1,412.0 1,412.0 1,335.0 1,408.0 10,900
2021/01/04 1,450.0 1,452.0 1,403.0 1,412.0 7,900
2020/12/30 1,431.0 1,454.0 1,431.0 1,438.0 3,900
2020/12/29 1,460.0 1,465.0 1,431.0 1,431.0 11,600
2020/12/28 1,467.0 1,467.0 1,422.0 1,458.0 13,100
2020/12/25 1,425.0 1,450.0 1,417.0 1,450.0 4,400
2020/12/24 1,425.0 1,425.0 1,416.0 1,425.0 2,800
2020/12/23 1,433.0 1,450.0 1,412.0 1,426.0 7,000
2020/12/22 1,463.0 1,463.0 1,455.0 1,463.0 2,600
2020/12/21 1,470.0 1,470.0 1,447.0 1,463.0 5,900
2020/12/18 1,439.0 1,460.0 1,439.0 1,460.0 7,500
2020/12/17 1,450.0 1,450.0 1,438.0 1,445.0 3,100
2020/12/16 1,450.0 1,450.0 1,445.0 1,446.0 4,000
2020/12/15 1,449.0 1,449.0 1,442.0 1,448.0 3,900
2020/12/14 1,430.0 1,440.0 1,430.0 1,440.0 2,600
2020/12/11 1,420.0 1,429.0 1,412.0 1,429.0 3,000
2020/12/10 1,407.0 1,410.0 1,407.0 1,407.0 800
2020/12/09 1,401.0 1,418.0 1,401.0 1,407.0 1,100
2020/12/08 1,423.0 1,423.0 1,400.0 1,400.0 2,600
2020/12/07 1,405.0 1,435.0 1,405.0 1,423.0 3,800
2020/12/04 1,432.0 1,432.0 1,404.0 1,408.0 4,100
2020/12/03 1,402.0 1,431.0 1,402.0 1,419.0 3,200
2020/12/02 1,405.0 1,415.0 1,401.0 1,413.0 3,700
2020/12/01 1,450.0 1,450.0 1,400.0 1,405.0 5,800
2020/11/30 1,460.0 1,460.0 1,422.0 1,424.0 6,900
2020/11/27 1,444.0 1,456.0 1,424.0 1,456.0 9,300
2020/11/26 1,448.0 1,448.0 1,424.0 1,445.0 5,300
2020/11/25 1,422.0 1,450.0 1,404.0 1,439.0 17,700
2020/11/24 1,425.0 1,425.0 1,410.0 1,417.0 5,100
2020/11/20 1,402.0 1,402.0 1,379.0 1,397.0 8,400
2020/11/19 1,410.0 1,410.0 1,401.0 1,409.0 3,100
2020/11/18 1,400.0 1,406.0 1,387.0 1,405.0 4,200
2020/11/17 1,387.0 1,426.0 1,387.0 1,414.0 6,900
2020/11/16 1,370.0 1,392.0 1,366.0 1,392.0 4,100
2020/11/13 1,400.0 1,400.0 1,370.0 1,370.0 5,000
2020/11/12 1,410.0 1,410.0 1,392.0 1,394.0 3,300
2020/11/11 1,394.0 1,404.0 1,394.0 1,404.0 5,300
2020/11/10 1,430.0 1,430.0 1,390.0 1,394.0 6,900
2020/11/09 1,364.0 1,395.0 1,364.0 1,386.0 12,500
2020/11/06 1,348.0 1,348.0 1,335.0 1,336.0 5,500
2020/11/05 1,336.0 1,346.0 1,329.0 1,330.0 12,800
2020/11/04 1,312.0 1,350.0 1,312.0 1,335.0 31,100
2020/11/02 1,370.0 1,437.0 1,370.0 1,432.0 14,100